8202 ラオックス HD

8202
2024/09/18
時価
177億円
PER 予
14.47倍
2010年以降
赤字-545.33倍
(2010-2023年)
PBR
0.78倍
2010年以降
0.33-35.97倍
(2010-2023年)
配当 予
0%
ROE 予
5.37%
ROA 予
2.91%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
192
始値
193
高値
194
安値
190
終値 -1.04%
190
出来高 -51.07%
63,900

乖離率

株価(5日)
移動平均値
-0.52%
191
株価(25日)
移動平均値
-3.55%
197
出来高(5日)
移動平均値
-42.62%
111,360

2024/04/24~2024/09/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/18193194190190-1.04%63,900177億3366万-3.55%14.470.78
09/17192193187192+0.52%130,600179億2033万-2.54%14.630.79
09/131911921901910%69,300178億2700万-3.05%14.550.78
09/12192194191191+0.53%96,800178億2700万-3.05%14.550.78
09/11192192189190-2.06%196,200177億3366万-3.06%14.470.78
09/10194195193194+0.52%56,500181億700万-1.02%14.780.79
09/09192195189193-1.53%167,300180億1367万-0.52%14.70.79
09/06197197193196+1.03%152,900182億9368万+1.03%14.930.8
09/05196200193194-2.02%298,400181億700万0%14.780.79
09/04197199196198-1.98%290,100184億8035万+1.54%15.080.81
09/03199202199202+2.02%100,700188億5369万+3.06%15.390.83
09/02202202198198-1.49%105,000184億8035万+1.02%15.080.81
08/30201202198201-0.5%95,200187億6035万+2.03%15.310.82
08/29200202200202+0.5%32,800188億5369万+2.54%15.390.83
08/28202203200201-0.5%69,400187億6035万+1.52%15.310.82
08/27201203200202+1.51%108,400188億5369万+2.02%15.390.83
08/26200200197199-1%80,200185億7368万0%15.160.81
08/232002011992010%74,300187億6035万+1.01%15.310.82
08/22201203199201+0.5%198,400187億6035万+0.5%15.310.82
08/211992011972000%93,100186億6702万-0.5%15.240.82
08/201992021992000%122,800186億6702万-0.5%15.240.82
08/19200201197200-0.5%150,300186億6702万-0.99%15.240.82
08/16200202195201+3.08%326,500187億6035万-0.5%15.310.82
08/15198200195195-1.02%102,700182億34万-3.94%14.860.8
08/141952001931970%185,400183億8701万-2.96%15.010.81
08/13189197186197+4.79%274,000183億8701万-3.43%15.010.81
08/09182191181188+2.73%306,700175億4699万-8.29%14.320.77
08/08180187180183+2.23%198,300170億8032万-11.17%13.940.75
08/07168188168179+0.56%815,900167億698万-13.53%13.640.73
08/06168180168178+16.34%485,100166億1364万-14.83%13.560.73
08/05172177151153-18.18%781,200142億8027万-27.14%11.660.63
08/02200201185187-8.78%659,300174億5366万-12.21%14.250.77
08/01211211205205-3.3%252,700191億3369万-4.21%15.620.84
07/31210212208212-0.47%201,100197億8704万-1.4%16.150.87
07/30212214211213+0.47%63,900198億8037万-0.93%16.230.87
07/292132132112120%136,600197億8704万-1.4%16.150.87
07/26213213211212+0.95%88,000197億8704万-1.85%16.150.87
07/25210213209210-1.41%274,200196億37万-2.78%160.86
07/24215215212213-0.47%93,900198億8037万-1.39%16.230.87
07/23213216213214+0.47%47,600199億7371万-0.93%16.30.88
07/22215215212213-0.93%138,700198億8037万-0.93%16.230.87
07/19216217215215-1.38%103,900200億6704万0%16.380.88
07/182182192172180%137,300203億4705万+1.4%16.610.89
07/17215218215218+1.4%138,400203億4705万+1.4%16.610.89
07/16217217214215-0.46%94,500200億6704万0%16.380.88
07/12213218213216+1.41%217,100201億6038万+0.47%16.450.88
07/112132142122130%99,800198億8037万-0.93%16.230.87
07/10212213210213+0.47%102,800198億8037万-0.47%16.230.87
07/09212213210212-1.4%332,500197億8704万-1.4%16.150.87
07/08215215212215+0.47%73,100200億6704万0%16.380.88
07/05215216212214-0.93%128,800199億7371万-0.47%16.30.88
07/04214216214216+0.93%105,300201億6038万+0.47%16.450.88
07/03215215213214-0.93%159,900199億7371万0%16.30.88
07/022162162142160%114,700201億6038万+0.93%16.450.88
07/01219220215216-0.92%159,300201億6038万+0.93%16.450.88
06/28220220217218-0.91%157,300203億4705万+2.35%16.610.89
06/27220222219220-0.45%197,900205億3372万+3.29%16.760.9
06/26222223221221-0.9%204,700206億2705万+4.25%16.840.9
06/25221223220223+1.83%172,200208億1372万+5.69%16.990.91
06/24216220216219+2.34%265,800204億4038万+3.79%16.680.9
06/21215217214214+0.47%113,300199億7371万+1.9%16.30.88
06/20212216212213+0.47%127,300198億8037万+1.43%16.230.87
06/19212214210212+0.47%142,700197億8704万+0.95%16.150.87
06/182112122102110%70,600196億9370万+0.48%16.070.86
06/17212212208211-0.47%124,300196億9370万+0.48%16.070.86
06/14208212207212+1.92%97,800197億8704万+0.95%16.150.87
06/13212212207208-2.35%195,500194億1370万-1.42%15.850.85
06/122132142122130%43,700198億8037万+0.47%16.230.87
06/112132152112130%163,300198億8037万0%16.230.87
06/102132132102130%94,400198億8037万0%16.230.87
06/07213214212213+0.47%113,300198億8037万-0.47%16.230.87
06/06216217210212-0.93%155,400197億8704万-1.4%16.150.87
06/05217222214214-0.93%239,600199億7371万-0.93%16.30.88
06/04214217214216+1.41%148,300201億6038万0%16.450.88
06/03216216213213-0.47%100,500198億8037万-1.84%16.230.87
05/31211217206214+1.42%401,600199億7371万-1.83%16.30.88
05/30206213203211+2.43%235,200196億9370万-3.21%16.070.86
05/29207207205206-0.48%144,400192億2703万-5.94%15.690.84
05/28205209205207+0.98%104,200193億2036万-5.48%15.770.85
05/27205207204205+0.49%96,900191億3369万-6.82%15.620.84
05/242022052022040%101,900190億4036万-7.69%15.540.84
05/23205206203204-0.49%98,500190億4036万-8.11%15.540.84
05/22205207205205-0.97%102,200191億3369万-8.07%15.620.84
05/21210211206207-0.96%191,700193億2036万-7.59%15.770.85
05/20212215209209+1.46%252,400195億703万-7.11%15.920.86
05/17203207200206+0.49%333,400192億2703万-8.85%15.690.84
05/16214214203205-5.09%661,700191億3369万-9.69%15.620.84
05/15218218214216-0.46%299,900201億6038万-5.26%16.450.88
05/14216220214217-0.46%345,800202億5371万-4.82%16.530.89
05/13225226213218-6.03%814,200203億4705万-4.8%16.610.89
05/10230234229232+0.87%438,800216億5374万+1.31%17.670.95
05/09228231227230+0.88%206,600214億6707万+0.44%17.520.94
05/08233235228228-1.72%267,800212億8040万-0.44%17.370.93
05/07235235230232-0.43%177,000216億5374万+1.31%17.670.95
05/02233236231233+0.43%241,600217億4707万+1.75%17.750.95
05/01230234230232+0.43%146,000216億5374万+1.31%17.670.95
04/30232233230231+0.43%95,700215億6040万+0.87%17.60.95
04/26230232229230+0.88%239,100214億6707万+0.88%17.520.94
04/25228231227228-0.44%126,900212億8040万0%17.370.93
04/24227229226229+1.78%144,400213億7373万+0.44%17.450.94

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
2,330
233
7/2
390
39
11/15
4,427,300
44,273,000
11/21
--+43%
11/28
-54.81%
11/15
2009年
3月期
770
77
9/22

77
9/16
100
10
2/26

10
2/24
2,446,900
24,469,000
9/16
--+102.09%
9/19
-42.11%
2/26
2010年
3月期
4,540
454
7/2
180
18
4/6

18
4/1
5,442,300
54,423,000
11/6
--+349.3%
7/1
-45.99%
8/19
2011年
12月期
840
84
2/14
280
28
11/25
3,337,600
33,376,000
6/29
205億9195万68億6398万+34.15%
1/24
-43.38%
3/15
2012年
12月期
480
48
3/1

48
2/27
220
22
11/14

22
11/13
1,906,500
19,065,000
1/23
117億6682万53億9313万+58.51%
1/28
-16.11%
5/18
2013年
12月期
620
62
1/28
280
28
6/27
12,395,600
123,956,000
12/16
151億9882万68億6398万+25.77%
12/16
-23.12%
6/27
2014年
12月期
3,260
326
12/3
420
42
5/19
20,531,600
205,316,000
8/26
1789億3521万230億5300万+106.33%
8/25
-14.43%
12/22
2015年
12月期
5,640
564
7/24
1,980
198
12/28
13,304,000
133,040,000
8/14
3744億2890万1314億4844万+29.1%
7/3
-24.23%
12/24
2016年
12月期
2,400
240
1/4
604
6/28
10,549,300
105,493,000
2/18
1593億3144万400億9841万+17.22%
10/20
-32.05%
2/15
2017年
12月期
800
1/19
461
9/6
7,833,600
6/20
531億1048万306億491万+45.99%
11/20
-12.82%
8/15
2018年
12月期
663
1/15
218
12/25
3,697,300
2/15
440億1531万144億7260万+5.09%
2/6
-28.9%
12/25
2019年
12月期
451
3/20
229
9/3
7,841,200
3/15
299億4103万152億287万+33.28%
3/20
-16.16%
5/16
2020年
12月期
352
1/22
113
3/10
15,647,900
1/21
328億5395万105億4686万+30.02%
9/16
-38.21%
3/9
2021年
12月期
377
7/2
158
12/29
46,677,300
7/1
351億8733万147億4694万+62.64%
7/1
-17.11%
8/16
2022年
12月期
409
6/9
134
3/9

3/8
22,318,400
6/9
381億7405万125億690万+49.94%
6/8
-23.55%
7/7
2023年
12月期
372
8/17
206
1/6
10,481,400
8/14
347億2065万192億2703万+42.43%
8/17
-14.16%
9/15
最新190
2024/9/18
63,900177億3366万-3.55%
197

年間値上がり率

2000/12/29 vs 1999/12/30
-49%(0.51倍)
2001/12/28 vs 2000/12/29
-48%(0.52倍)
2002/12/30 vs 2001/12/28
-16%(0.84倍)
2003/12/30 vs 2002/12/30
14%(1.14倍)
2004/12/30 vs 2003/12/30
14%(1.14倍)
2005/12/30 vs 2004/12/30
118%(2.18倍)
2006/12/29 vs 2005/12/30
-48%(0.52倍)
2007/12/28 vs 2006/12/29
-69%(0.31倍)
2008/12/30 vs 2007/12/28
-71%(0.29倍)
2009/12/30 vs 2008/12/30
358%(4.58倍)
2010/12/30 vs 2009/12/30
-38%(0.62倍)
2011/12/30 vs 2010/12/30
-57%(0.43倍)
2012/12/28 vs 2011/12/30
24%(1.24倍)
2013/12/30 vs 2012/12/28
33%(1.33倍)
2014/12/30 vs 2013/12/30
438%(5.38倍)
2015/12/30 vs 2014/12/30
-9%(0.91倍)
2016/12/30 vs 2015/12/30
-69%(0.31倍)
2017/12/29 vs 2016/12/30
-18%(0.82倍)
2018/12/28 vs 2017/12/29
-58%(0.42倍)
2019/12/30 vs 2018/12/28
9%(1.09倍)
2020/12/30 vs 2019/12/30
-32%(0.68倍)
2021/12/30 vs 2020/12/30
-8%(0.92倍)
2022/12/30 vs 2021/12/30
32%(1.32倍)
2023/12/29 vs 2022/12/30
2%(1.02倍)
2024/09/18 vs 2023/12/29
-16%(0.84倍)
過去安値
100円(2009/02/26)
90%(1.9倍)
190円(9/18)